Assembly Biosciences Stock Price History

ASMB Stock  USD 25.22  0.54  2.10%   
Below is the normalized historical share price chart for Assembly Biosciences extending back to December 17, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Assembly Biosciences stands at 25.22, as last reported on the 19th of August, with the highest price reaching 25.59 and the lowest price hitting 24.80 during the day.
IPO Date
17th of December 2010
200 Day MA
14.8619
50 Day MA
18.8048
Beta
0.65
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Assembly Stock, it is important to understand the factors that can impact its price. Assembly Biosciences is not too volatile given 3 months investment horizon. Assembly Biosciences secures Sharpe Ratio (or Efficiency) of 0.32, which signifies that the company had a 0.32 % return per unit of risk over the last 3 months. We have collected data for twenty-eight different technical indicators, which can help you to evaluate if expected returns of 1.05% are justified by taking the suggested risk. Use Assembly Biosciences Mean Deviation of 2.62, downside deviation of 2.46, and Risk Adjusted Performance of 0.2583 to evaluate company specific risk that cannot be diversified away.
At present, Assembly Biosciences' Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 130.2 M, whereas Total Stockholder Equity is forecasted to decline to about 31.7 M. . As of August 19, 2025, Price To Sales Ratio is expected to decline to 3.16. In addition to that, Price Earnings Ratio is expected to decline to -2.48. Assembly Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3195

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsASMB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.3
  actual daily
29
71% of assets are more volatile

Expected Return

 1.05
  actual daily
21
79% of assets have higher returns

Risk-Adjusted Return

 0.32
  actual daily
25
75% of assets perform better
Based on monthly moving average Assembly Biosciences is performing at about 25% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Assembly Biosciences by adding it to a well-diversified portfolio.
Price Book
10.7836
Enterprise Value Ebitda
0.4244
Price Sales
11.9062
Shares Float
5.1 M
Wall Street Target Price
31.6667

Assembly Biosciences Stock Price History Chart

There are several ways to analyze Assembly Stock price data. The simplest method is using a basic Assembly candlestick price chart, which shows Assembly Biosciences price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 18, 202525.76
Lowest PriceMay 23, 202513.52

Assembly Biosciences August 19, 2025 Stock Price Synopsis

Various analyses of Assembly Biosciences' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Assembly Stock. It can be used to describe the percentage change in the price of Assembly Biosciences from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Assembly Stock.
Assembly Biosciences Price Action Indicator(0.25)
Assembly Biosciences Accumulation Distribution 5,776 
Assembly Biosciences Price Daily Balance Of Power(0.68)
Assembly Biosciences Price Rate Of Daily Change 0.98 

Assembly Biosciences August 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Assembly Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Assembly Biosciences intraday prices and daily technical indicators to check the level of noise trading in Assembly Stock and then apply it to test your longer-term investment strategies against Assembly.

Assembly Stock Price History Data

The price series of Assembly Biosciences for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 13.65 with a coefficient of variation of 17.23. The prices are distributed with arithmetic mean of 17.81. The median price for the last 90 days is 17.93. The company had 1:12 stock split on 12th of February 2024.
OpenHighLowCloseVolume
08/19/2025
 25.30  25.59  24.80  25.22  187,107 
08/18/2025 25.53  26.24  25.30  25.76  102,201 
08/15/2025 25.15  25.62  24.68  25.44  91,462 
08/14/2025 24.42  25.11  23.71  24.96  135,264 
08/13/2025 23.99  24.94  23.67  24.75  195,969 
08/12/2025 23.62  23.99  22.89  23.99  127,206 
08/11/2025 24.33  24.71  22.50  23.60  227,327 
08/08/2025 21.80  23.97  21.00  23.97  480,944 
08/07/2025
 19.13  22.50  19.13  21.22  145,350 
08/06/2025 18.68  19.43  18.50  19.43  57,750 
08/05/2025
 19.09  19.21  18.41  18.86  68,095 
08/04/2025 18.30  19.43  17.98  19.40  52,476 
08/01/2025
 17.75  18.98  16.90  18.40  61,476 
07/31/2025
 18.09  18.39  17.55  17.93  10,680 
07/30/2025
 18.62  18.93  17.73  17.90  16,146 
07/29/2025
 19.50  19.50  18.24  18.36  18,518 
07/28/2025
 18.50  19.50  18.30  19.50  19,440 
07/25/2025
 18.45  18.97  18.30  18.55  16,498 
07/24/2025
 18.18  18.50  17.87  18.45  21,313 
07/23/2025
 18.73  18.94  17.87  18.33  11,729 
07/22/2025
 18.04  18.90  17.57  18.68  27,540 
07/21/2025
 18.61  18.70  18.02  18.25  30,667 
07/18/2025
 19.50  19.50  18.53  18.68  56,467 
07/17/2025
 19.00  19.42  18.96  19.30  55,171 
07/16/2025
 18.59  19.00  18.40  18.96  17,344 
07/15/2025
 18.80  18.90  17.93  18.64  29,948 
07/14/2025
 18.62  18.86  18.13  18.84  13,726 
07/11/2025
 18.24  19.11  18.24  18.75  30,250 
07/10/2025
 18.53  18.68  18.01  18.22  22,300 
07/09/2025
 18.09  18.72  18.02  18.72  20,474 
07/08/2025
 18.89  18.89  18.03  18.09  64,999 
07/07/2025
 18.00  18.99  18.00  18.56  27,398 
07/03/2025
 18.35  18.46  17.76  18.14  15,693 
07/02/2025
 17.79  18.77  17.79  18.30  49,285 
07/01/2025
 18.28  18.92  17.45  17.73  82,811 
06/30/2025
 17.72  18.50  17.55  18.12  91,780 
06/27/2025
 17.34  17.86  16.81  17.31  31,329 
06/26/2025
 17.21  17.40  16.81  17.08  18,944 
06/25/2025
 17.70  17.77  17.26  17.31  49,240 
06/24/2025
 17.28  17.94  17.16  17.20  64,065 
06/23/2025
 17.23  17.50  16.80  17.10  69,889 
06/20/2025
 16.53  17.51  16.50  17.39  75,893 
06/18/2025
 17.31  17.60  17.04  17.14  18,229 
06/17/2025
 17.05  17.47  17.00  17.08  25,632 
06/16/2025
 17.07  17.83  16.82  17.24  53,534 
06/13/2025
 17.13  17.30  15.84  16.85  40,781 
06/12/2025
 17.19  17.43  16.80  17.10  17,196 
06/11/2025
 17.21  17.33  17.05  17.05  9,165 
06/10/2025
 15.71  17.30  15.71  17.25  59,101 
06/09/2025
 16.40  16.40  15.54  16.07  23,075 
06/06/2025
 16.45  16.70  15.90  16.24  10,513 
06/05/2025
 16.00  16.56  15.81  15.81  20,830 
06/04/2025
 15.60  16.14  15.25  15.99  21,113 
06/03/2025
 15.75  16.00  15.12  15.20  16,272 
06/02/2025
 14.15  15.99  14.15  15.40  39,837 
05/30/2025
 14.20  14.68  14.00  14.15  18,549 
05/29/2025
 13.87  14.48  13.81  14.20  6,909 
05/28/2025
 14.20  14.22  13.70  13.76  18,038 
05/27/2025
 13.70  14.35  13.70  14.10  3,983 
05/23/2025
 13.30  13.60  13.13  13.52  2,414 
05/22/2025
 13.57  13.81  13.38  13.56  10,334 

About Assembly Biosciences Stock history

Assembly Biosciences investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Assembly is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Assembly Biosciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Assembly Biosciences stock prices may prove useful in developing a viable investing in Assembly Biosciences
Last ReportedProjected for Next Year
Common Stock Shares OutstandingM5.7 M
Net Loss-83.8 M-88 M

Assembly Biosciences Quarterly Net Working Capital

30.18 Million

Assembly Biosciences Stock Technical Analysis

Assembly Biosciences technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Assembly Biosciences technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Assembly Biosciences trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Technical Analysis Now

   

Technical Analysis

Check basic technical indicators and analysis based on most latest market data
All  Next Launch Module

Assembly Biosciences Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Assembly Biosciences' price direction in advance. Along with the technical and fundamental analysis of Assembly Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Assembly to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Assembly Stock analysis

When running Assembly Biosciences' price analysis, check to measure Assembly Biosciences' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Assembly Biosciences is operating at the current time. Most of Assembly Biosciences' value examination focuses on studying past and present price action to predict the probability of Assembly Biosciences' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Assembly Biosciences' price. Additionally, you may evaluate how the addition of Assembly Biosciences to your portfolios can decrease your overall portfolio volatility.
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Stocks Directory
Find actively traded stocks across global markets
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings